Options Chain for REGIONS FINANCIAL CORP NEW COM (RF) - $21.42 as of 3/28/2025 8:52:29 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 14.00 | 7.10 | 9.30 | % | 0 | 0 | 1.47 | 1.00 | 0.00 | 0.00 | 3/28/2025 3:59:50 PM EST | |||
| 15.00 | 6.10 | 8.00 | % | 0 | 0 | 1.41 | 1.00 | 0.00 | 0.00 | 3/28/2025 3:59:50 PM EST | |||
| 16.00 | 4.10 | 7.10 | 7.84 | 0.00 | 0.00% | 0 | 1 | 0.52 | 0.99 | 0.01 | 0.00 | 10/24/2024 | 3/28/2025 3:59:50 PM EST |
| 17.00 | 3.40 | 5.80 | % | 0 | 0 | 0.52 | 0.97 | 0.03 | 0.00 | 3/28/2025 3:59:50 PM EST | |||
| 18.00 | 3.60 | 3.80 | 5.31 | 0.00 | 0.00% | 0 | 0 | 0.41 | 0.92 | 0.05 | -0.01 | 1/10/2025 | 3/28/2025 3:59:50 PM EST |
| 19.00 | 2.30 | 3.30 | 2.80 | -1.02 | -26.71% | 1 | 2 | 0.36 | 0.85 | 0.08 | -0.01 | 3/28/2025 | 3/28/2025 3:59:50 PM EST |
| 20.00 | 1.90 | 2.10 | 2.65 | 0.00 | 0.00% | 0 | 34 | 0.33 | 0.75 | 0.12 | -0.01 | 3/26/2025 | 3/28/2025 3:59:50 PM EST |
| 21.00 | 1.20 | 1.30 | 1.25 | -0.20 | -13.80% | 1 | 21 | 0.31 | 0.61 | 0.16 | -0.01 | 3/28/2025 | 3/28/2025 3:59:50 PM EST |
| 22.00 | 0.70 | 0.80 | 1.07 | 0.00 | 0.00% | 0 | 118 | 0.30 | 0.44 | 0.17 | -0.01 | 3/27/2025 | 3/28/2025 3:59:50 PM EST |
| 23.00 | 0.35 | 0.40 | 0.40 | -0.12 | -23.08% | 4 | 305 | 0.29 | 0.28 | 0.15 | -0.01 | 3/28/2025 | 3/28/2025 3:59:50 PM EST |
| 24.00 | 0.15 | 0.20 | 0.20 | -0.05 | -20.00% | 6 | 674 | 0.28 | 0.17 | 0.11 | -0.01 | 3/28/2025 | 3/28/2025 3:59:50 PM EST |
| 25.00 | 0.00 | 0.15 | 0.07 | -0.05 | -41.67% | 25 | 1,113 | 0.33 | 0.09 | 0.07 | 0.00 | 3/28/2025 | 3/28/2025 3:59:50 PM EST |
| 26.00 | 0.05 | 0.75 | 0.05 | -0.02 | -28.58% | 5 | 923 | 0.49 | 0.04 | 0.04 | 0.00 | 3/28/2025 | 3/28/2025 3:59:50 PM EST |
| 27.00 | 0.00 | 0.75 | 0.05 | 0.00 | 0.00% | 0 | 668 | 0.75 | 0.02 | 0.02 | 0.00 | 3/24/2025 | 3/28/2025 3:59:50 PM EST |
| 28.00 | 0.00 | 0.10 | 0.05 | 0.00 | 0.00% | 2 | 2,669 | 0.46 | 0.01 | 0.01 | 0.00 | 3/28/2025 | 3/28/2025 3:59:50 PM EST |
| 29.00 | 0.00 | 0.75 | 0.14 | 0.00 | 0.00% | 0 | 209 | 0.87 | 0.00 | 0.00 | 0.00 | 2/7/2025 | 3/28/2025 3:59:50 PM EST |
| 30.00 | 0.00 | 0.25 | 0.08 | 0.00 | 0.00% | 0 | 210 | 0.63 | 0.00 | 0.00 | 0.00 | 2/7/2025 | 3/28/2025 3:59:50 PM EST |
| 31.00 | 0.00 | 0.75 | 0.12 | 0.00 | 0.00% | 0 | 801 | 0.98 | 0.00 | 0.00 | 0.00 | 12/24/2024 | 3/28/2025 3:59:50 PM EST |
| 32.00 | 0.00 | 0.75 | % | 0 | 0 | 1.03 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:50 PM EST | |||
| 33.00 | 0.00 | 0.75 | % | 0 | 0 | 1.08 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:50 PM EST | |||
| 34.00 | 0.00 | 0.75 | 0.20 | 0.00 | 0.00% | 0 | 21 | 1.13 | 0.00 | 0.00 | 0.00 | 11/27/2024 | 3/28/2025 3:59:50 PM EST |
| 35.00 | 0.00 | 0.60 | 0.25 | 0.00 | 0.00% | 0 | 32 | 1.10 | 0.00 | 0.00 | 0.00 | 11/27/2024 | 3/28/2025 3:59:50 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 14.00 | 0.00 | 0.30 | % | 0 | 0 | 0.79 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:50 PM EST | |||
| 15.00 | 0.00 | 0.55 | 0.37 | 0.00 | 0.00% | 0 | 4 | 0.69 | 0.00 | 0.00 | 0.00 | 10/9/2024 | 3/28/2025 3:59:50 PM EST |
| 16.00 | 0.00 | 0.35 | 0.18 | 0.00 | 0.00% | 0 | 30 | 0.63 | -0.01 | 0.01 | 0.00 | 11/6/2024 | 3/28/2025 3:59:50 PM EST |
| 17.00 | 0.00 | 0.55 | % | 0 | 0 | 0.57 | -0.03 | 0.03 | 0.00 | 3/28/2025 3:59:50 PM EST | |||
| 18.00 | 0.10 | 0.20 | 0.25 | 0.00 | 0.00% | 0 | 24 | 0.40 | -0.08 | 0.05 | -0.01 | 3/6/2025 | 3/28/2025 3:59:50 PM EST |
| 19.00 | 0.20 | 0.25 | 0.13 | 0.00 | 0.00% | 0 | 190 | 0.35 | -0.15 | 0.08 | -0.01 | 3/25/2025 | 3/28/2025 3:59:50 PM EST |
| 20.00 | 0.35 | 0.45 | 0.25 | 0.00 | 0.00% | 0 | 158 | 0.32 | -0.25 | 0.12 | -0.01 | 3/27/2025 | 3/28/2025 3:59:50 PM EST |
| 21.00 | 0.65 | 0.75 | 0.37 | 0.00 | 0.00% | 0 | 139 | 0.30 | -0.39 | 0.16 | -0.01 | 3/25/2025 | 3/28/2025 3:59:50 PM EST |
| 22.00 | 1.15 | 1.25 | 0.90 | 0.00 | 0.00% | 0 | 113 | 0.30 | -0.56 | 0.17 | -0.01 | 3/27/2025 | 3/28/2025 3:59:50 PM EST |
| 23.00 | 1.80 | 1.90 | 1.33 | 0.00 | 0.00% | 0 | 146 | 0.29 | -0.72 | 0.15 | -0.01 | 3/24/2025 | 3/28/2025 3:59:50 PM EST |
| 24.00 | 2.60 | 2.70 | 1.70 | 0.00 | 0.00% | 0 | 334 | 0.27 | -0.83 | 0.11 | -0.01 | 3/25/2025 | 3/28/2025 3:59:50 PM EST |
| 25.00 | 3.00 | 3.90 | 2.95 | 0.00 | 0.00% | 0 | 493 | 0.37 | -0.91 | 0.07 | 0.00 | 3/27/2025 | 3/28/2025 3:59:50 PM EST |
| 26.00 | 4.10 | 5.10 | 4.20 | 0.00 | 0.00% | 0 | 41 | 0.44 | -0.96 | 0.04 | 0.00 | 3/5/2025 | 3/28/2025 3:59:50 PM EST |
| 27.00 | 5.30 | 6.10 | 2.65 | 0.00 | 0.00% | 0 | 6 | 0.49 | -0.98 | 0.02 | 0.00 | 1/28/2025 | 3/28/2025 3:59:50 PM EST |
| 28.00 | 6.10 | 7.00 | 5.00 | 0.00 | 0.00% | 0 | 0 | 0.61 | -0.99 | 0.01 | 0.00 | 12/19/2024 | 3/28/2025 3:59:50 PM EST |
| 29.00 | 7.10 | 8.00 | 3.90 | 0.00 | 0.00% | 0 | 17 | 0.67 | -1.00 | 0.00 | 0.00 | 12/10/2024 | 3/28/2025 3:59:50 PM EST |
| 30.00 | 8.50 | 8.70 | % | 0 | 0 | 0.72 | -1.00 | 0.00 | 0.00 | 3/28/2025 3:59:50 PM EST | |||
| 31.00 | 9.10 | 10.10 | 5.30 | 0.00 | 0.00% | 0 | 0 | 0.77 | -1.00 | 0.00 | 0.00 | 11/14/2024 | 3/28/2025 3:59:50 PM EST |
| 32.00 | 10.10 | 11.00 | % | 0 | 0 | 0.82 | -1.00 | 0.00 | 0.00 | 3/28/2025 3:59:50 PM EST | |||
| 33.00 | 9.80 | 12.00 | % | 0 | 0 | 0.86 | -1.00 | 0.00 | 0.00 | 3/28/2025 3:59:50 PM EST | |||
| 34.00 | 12.10 | 12.70 | % | 0 | 0 | 0.91 | -1.00 | 0.00 | 0.00 | 3/28/2025 3:59:50 PM EST | |||
| 35.00 | 13.10 | 13.70 | % | 0 | 0 | 0.95 | -1.00 | 0.00 | 0.00 | 3/28/2025 3:59:50 PM EST |